5 DAY PERFORMANCE
+4.77%
1 MONTH PERFORMANCE
+12.25%
3 MONTH PERFORMANCE
+12.09%
6 MONTH PERFORMANCE
+33.84%
YEAR-TO-DATE PERFORMANCE
+22.51%
1 YEAR PERFORMANCE
+7.81%
Community West Bancshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $23.50 | $23.74 (1.02%) | $23.99 | $23.50 | 31.77 K | |
| 12/03/2025 | $23.10 | $23.53 (1.86%) | $23.63 | $22.97 | 295.20 K | $447.54 M |
| 12/02/2025 | $23.09 | $22.96 (-0.56%) | $23.21 | $22.91 | 239.50 K | $436.70 M |
| 12/01/2025 | $22.55 | $22.94 (1.73%) | $23.09 | $22.55 | 153.44 K | $436.32 M |
| 11/28/2025 | $22.63 | $22.65 (0.09%) | $22.90 | $22.48 | 39.04 K | $430.80 M |
| 11/26/2025 | $22.70 | $22.72 (0.09%) | $23.01 | $22.68 | 126.81 K | $432.13 M |
| 11/25/2025 | $22.33 | $22.76 (1.93%) | $23.22 | $22.33 | 123.34 K | $432.89 M |
| 11/24/2025 | $22.23 | $22.15 (-0.36%) | $22.33 | $22.11 | 66.13 K | $421.29 M |
| 11/21/2025 | $21.35 | $22.23 (4.12%) | $22.44 | $21.32 | 195.45 K | $422.81 M |
| 11/20/2025 | $21.58 | $21.32 (-1.2%) | $21.87 | $21.28 | 93.50 K | $405.51 M |
| 11/19/2025 | $21.35 | $21.39 (0.19%) | $21.60 | $21.28 | 63.90 K | $406.84 M |
| 11/18/2025 | $21.20 | $21.40 (0.94%) | $21.57 | $21.20 | 140.20 K | $407.03 M |
| 11/17/2025 | $21.60 | $21.12 (-2.22%) | $21.69 | $21.12 | 67.90 K | $401.70 M |
| 11/14/2025 | $21.47 | $21.57 (0.47%) | $21.74 | $21.30 | 65.00 K | $410.26 M |
| 11/13/2025 | $21.58 | $21.61 (0.14%) | $21.88 | $21.51 | 72.70 K | $411.02 M |
| 11/12/2025 | $21.66 | $21.65 (-0.05%) | $21.97 | $21.50 | 46.14 K | $411.78 M |
| 11/11/2025 | $21.42 | $21.55 (0.61%) | $21.62 | $21.33 | 65.10 K | $409.88 M |
| 11/10/2025 | $21.59 | $21.50 (-0.42%) | $21.63 | $21.32 | 75.85 K | $408.93 M |
| 11/07/2025 | $21.44 | $21.43 (-0.05%) | $21.58 | $21.29 | 67.60 K | $407.60 M |
| 11/06/2025 | $21.50 | $21.43 (-0.33%) | $21.60 | $21.38 | 43.71 K | $407.60 M |
| 11/05/2025 | $21.26 | $21.52 (1.22%) | $21.65 | $21.18 | 72.80 K | $409.31 M |
| 11/04/2025 | $21.05 | $21.14 (0.43%) | $21.35 | $20.92 | 59.70 K | $402.08 M |
| 11/03/2025 | $20.98 | $21.19 (1%) | $21.39 | $20.70 | 73.70 K | $403.03 M |
| 10/31/2025 | $21.10 | $21.18 (0.38%) | $21.38 | $21.01 | 54.81 K | $402.84 M |
| 10/30/2025 | $21.09 | $21.24 (0.71%) | $21.56 | $21.06 | 41.55 K | $403.98 M |
| 10/29/2025 | $21.65 | $21.09 (-2.59%) | $21.76 | $20.93 | 69.50 K | $401.13 M |
| 10/28/2025 | $21.30 | $21.67 (1.74%) | $21.81 | $21.01 | 63.74 K | $412.16 M |
| 10/27/2025 | $21.48 | $21.34 (-0.65%) | $21.50 | $21.14 | 86.30 K | $405.19 M |
| 10/24/2025 | $21.12 | $21.41 (1.37%) | $21.50 | $21.12 | 41.10 K | $406.52 M |
| 10/23/2025 | $21.10 | $20.93 (-0.81%) | $21.74 | $20.87 | 94.02 K | $397.40 M |
| 10/22/2025 | $21.09 | $21.12 (0.14%) | $21.56 | $21.06 | 96.80 K | $401.01 M |
| 10/21/2025 | $21.09 | $21.05 (-0.19%) | $21.26 | $20.93 | 136.13 K | $399.68 M |
| 10/20/2025 | $20.82 | $21.03 (1.01%) | $21.16 | $20.80 | 145.30 K | $399.30 M |
| 10/17/2025 | $20.30 | $20.70 (1.97%) | $21.18 | $20.27 | 150.24 K | $393.04 M |
| 10/16/2025 | $20.72 | $20.19 (-2.56%) | $21.05 | $19.87 | 56.43 K | $383.35 M |
| 10/15/2025 | $20.93 | $20.79 (-0.67%) | $21.00 | $20.65 | 37.65 K | $394.74 M |
| 10/14/2025 | $20.12 | $20.85 (3.63%) | $20.98 | $20.12 | 50.24 K | $395.88 M |
| 10/13/2025 | $20.08 | $20.30 (1.1%) | $20.35 | $19.79 | 28.73 K | $385.44 M |
| 10/10/2025 | $20.56 | $19.85 (-3.45%) | $20.66 | $19.84 | 47.70 K | $376.90 M |
| 10/09/2025 | $20.50 | $20.49 (-0.05%) | $20.60 | $20.37 | 31.80 K | $389.05 M |
| 10/08/2025 | $20.77 | $20.55 (-1.06%) | $20.85 | $20.52 | 17.20 K | $390.19 M |
| 10/07/2025 | $20.90 | $20.69 (-1%) | $21.02 | $20.68 | 32.30 K | $392.85 M |
| 10/06/2025 | $21.05 | $20.90 (-0.71%) | $21.42 | $20.77 | 43.90 K | $396.83 M |
| 10/03/2025 | $20.79 | $20.86 (0.34%) | $20.95 | $20.71 | 54.40 K | $396.07 M |
| 10/02/2025 | $20.69 | $20.55 (-0.68%) | $20.70 | $20.37 | 33.20 K | $390.19 M |
| 10/01/2025 | $20.67 | $20.69 (0.1%) | $20.92 | $20.43 | 40.70 K | $392.85 M |
| 09/30/2025 | $20.66 | $20.84 (0.87%) | $20.95 | $20.55 | 36.70 K | $395.69 M |
| 09/29/2025 | $21.13 | $20.72 (-1.94%) | $21.13 | $20.65 | 64.70 K | $393.42 M |
| 09/26/2025 | $21.44 | $21.10 (-1.59%) | $21.49 | $21.05 | 43.53 K | $400.63 M |
| 09/25/2025 | $21.22 | $21.32 (0.47%) | $21.43 | $21.20 | 27.80 K | $404.81 M |
| 09/24/2025 | $21.46 | $21.35 (-0.51%) | $21.60 | $21.20 | 42.60 K | $405.38 M |
| 09/23/2025 | $21.65 | $21.40 (-1.15%) | $21.79 | $21.28 | 70.40 K | $406.33 M |
| 09/22/2025 | $21.42 | $21.42 (0%) | $21.56 | $21.35 | 50.10 K | $406.71 M |
| 09/19/2025 | $21.69 | $21.58 (-0.51%) | $21.81 | $21.50 | 119.34 K | $409.74 M |
| 09/18/2025 | $21.20 | $21.74 (2.55%) | $21.84 | $21.15 | 65.40 K | $412.78 M |
| 09/17/2025 | $21.13 | $21.15 (0.09%) | $21.75 | $21.04 | 108.30 K | $401.58 M |
| 09/16/2025 | $21.26 | $21.01 (-1.18%) | $21.26 | $20.95 | 33.60 K | $398.92 M |
| 09/15/2025 | $21.12 | $21.13 (0.05%) | $21.27 | $21.05 | 61.30 K | $401.20 M |
| 09/12/2025 | $21.15 | $21.07 (-0.38%) | $21.29 | $21.01 | 33.30 K | $400.06 M |
| 09/11/2025 | $21.02 | $21.24 (1.05%) | $21.30 | $20.90 | 26.53 K | $403.29 M |
| 09/10/2025 | $21.02 | $21.00 (-0.1%) | $21.19 | $20.94 | 31.01 K | $398.73 M |
| 09/09/2025 | $21.20 | $21.02 (-0.85%) | $21.28 | $20.99 | 45.05 K | $399.11 M |
| 09/08/2025 | $21.25 | $21.23 (-0.09%) | $21.29 | $21.10 | 41.50 K | $403.10 M |
| 09/05/2025 | $21.40 | $21.23 (-0.79%) | $21.45 | $21.05 | 29.90 K | $403.10 M |
| 09/04/2025 | $21.08 | $21.17 (0.43%) | $21.29 | $21.06 | 31.84 K | $401.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
